MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 15, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130715 1424.00 1458.00 1419.50 1453.75 +24.75 34,491 54,032 -2,104
Sep13 130715 1293.50 1315.50 1292.25 1314.50 +16.25 9,045 23,388 +828
Nov13 130715 1250.50 1265.50 1250.25 1263.75 +6.50 98,303 328,296 +1,687
Jan14 130715 1255.00 1270.25 1255.00 1268.50 +6.75 9,191 42,273 +933
Mar14 130715 1254.25 1270.00 1254.25 1268.50 +8.25 6,589 25,467 +1,263
May14 130715 1254.00 1266.50 1250.75 1265.25 +9.50 3,662 26,983 +648
Jul14 130715 1255.50 1271.25 1255.50 1269.50 +9.25 2,840 10,605 -303
Aug14 130715 1257.75 1257.75 1248.50 1257.75 +9.25 0 63 +0
Sep14 130715 1242.75 1242.75 1230.75 1242.75 +12.00 0 25 +0
Nov14 130715 1217.00 1235.00 1217.00 1233.50 +12.25 1,144 13,598 +255
Jan15 130715 1237.50 1237.50 1225.25 1237.50 +12.25 0 37 +0
Mar15 130715 1233.75 1233.75 1221.50 1233.75 +12.25 0 4 +0
May15 130715 1216.50 1230.75 1216.50 1230.75 +12.25      
Jul15 130715 1234.00 1234.00 1221.75 1234.00 +12.25 0 31 +0
Total Volume and Open Interest 166,945 525,652 +2,360
Soybean Meal(CBOT)
Aug13 130715 441.50 454.40 440.00 451.50 +8.60 28,512 55,492 +1,431
Sep13 130715 405.10 413.00 403.90 412.40 +6.10 11,030 34,110 +685
Oct13 130715 374.40 379.30 373.40 379.30 +3.40 4,857 20,961 -310
Dec13 130715 372.20 377.50 370.70 376.90 +3.20 44,172 157,257 -655
Jan14 130715 372.90 378.40 371.90 377.90 +3.50 1,857 9,237 +113
Mar14 130715 373.00 378.40 371.60 378.00 +4.70 1,992 9,120 +672
May14 130715 370.30 376.20 368.90 376.00 +5.50 574 6,004 +9
Jul14 130715 371.50 377.40 370.40 377.40 +5.90 228 2,524 +10
Aug14 130715 370.00 375.80 369.80 375.80 +6.00 0 107 +0
Sep14 130715 367.90 372.60 365.90 372.60 +6.70 0 173 +0
Total Volume and Open Interest 94,439 295,933 +953
Soybean Oil(CBOT)
Aug13 130715 46.03 46.36 45.80 45.84 -0.38 26,015 71,056 -3,654
Sep13 130715 46.06 46.27 45.67 45.76 -0.41 14,786 31,803 +624
Oct13 130715 45.75 45.88 45.34 45.44 -0.44 5,550 18,707 +209
Dec13 130715 45.48 45.74 45.14 45.28 -0.47 46,123 168,301 +5,354
Jan14 130715 45.77 45.83 45.24 45.35 -0.48 2,917 21,997 +829
Mar14 130715 45.75 45.98 45.43 45.54 -0.44 2,110 11,774 +204
May14 130715 45.80 46.11 45.60 45.71 -0.40 547 5,548 +258
Jul14 130715 45.88 46.28 45.80 45.87 -0.37 166 6,055 +50
Aug14 130715 45.87 46.25 45.80 45.88 -0.37 1 1,037 +0
Sep14 130715 45.83 46.20 45.83 45.83 -0.37 3 626 +0
Total Volume and Open Interest 98,923 339,753 +3,398
Canola(WCE)
Jul13 130712 602.8 602.8 602.8 602.8 -6.3 0 56 +0
Nov13 130715 530.8 532.9 522.7 524.8 -6.0 11,815 101,187 +1,366
Jan14 130715 536.0 538.9 529.0 530.8 -5.9 1,984 11,450 +264
Mar14 130715 541.0 541.0 533.9 536.1 -5.4 384 3,133 +220
May14 130715 539.9 539.9 534.8 535.6 -3.9 72 876 +8
Total Volume and Open Interest 14,268 116,805 +1,853
Corn(CBOT)
Sep13 130715 542.50 543.75 534.50 536.25 -9.25 71,818 354,147 +348
Dec13 130715 505.50 507.75 498.25 503.50 -5.75 172,259 540,805 +4,748
Mar14 130715 517.75 521.50 510.25 515.75 -5.75 15,651 80,553 +1,588
May14 130715 525.50 529.00 518.75 523.50 -5.50 2,742 21,730 -52
Jul14 130715 532.00 535.50 525.50 529.75 -5.75 4,096 40,379 +790
Sep14 130715 530.25 535.00 524.00 528.25 -6.75 381 7,238 +67
Dec14 130715 530.75 532.00 524.50 528.00 -6.75 4,419 63,859 +1,368
Mar15 130715 537.75 542.00 532.50 535.75 -6.25 18 1,489 +11
May15 130715 537.00 545.00 537.00 539.00 -6.00 2 62 -1
Jul15 130715 542.75 546.50 537.00 540.75 -5.75 103 542 +56
Total Volume and Open Interest 274,833 1,115,256 +6,749
Wheat(CBOT)
Sep13 130715 678.75 696.75 667.25 669.50 -11.50 63,189 197,938 -2,290
Dec13 130715 690.75 693.75 680.25 682.25 -11.50 41,999 139,916 +2,299
Mar14 130715 702.50 705.50 692.00 694.25 -11.25 9,105 31,868 +573
May14 130715 705.00 712.75 699.75 701.75 -11.00 1,030 4,412 +56
Jul14 130715 702.00 709.25 697.75 700.25 -9.00 1,406 22,305 -106
Sep14 130715 706.25 714.25 704.75 706.25 -8.00 47 329 +1
Total Volume and Open Interest 117,233 407,555 +419
Wheat(KCBT)
Sep13 130715 707.25 707.25 697.00 701.00 -7.50 11,332 86,985 +797
Dec13 130715 722.00 724.25 713.00 718.00 -6.25 5,527 39,901 +37
Mar14 130715 731.25 737.00 726.00 730.50 -6.50 1,267 6,409 +321
May14 130715 735.25 744.50 734.00 737.50 -7.00 268 1,480 +89
Jul14 130715 734.00 742.00 732.00 734.75 -7.25 207 6,179 -26
Sep14 130715 739.50 748.75 738.75 742.25 -6.50 7 166 +4
Total Volume and Open Interest 18,633 141,302 +1,211
Wheat(MGE)
Jul13 130712 796.25 796.25 796.25 796.25 -0.25 2 6 +0
Sep13 130715 765.50 765.50 754.50 755.00 -11.50 2,445 19,799 +19
Dec13 130715 776.75 776.75 766.00 766.62 -11.62 1,314 11,424 +186
Mar14 130715 788.25 788.25 780.00 780.62 -12.12 144 2,674 +10
May14 130715 791.50 793.00 788.25 788.62 -10.38 64 838 -3
Total Volume and Open Interest 4,034 35,087 +239
Oats(CBOT)
Sep13 130715 352.00 353.50 351.25 353.25 +1.00 66 1,885 +20
Dec13 130715 340.50 344.00 340.50 341.75 +0.25 304 6,195 +27
Mar14 130715 349.00 349.00 348.25 348.25 unch 8 237 +6
May14 130715 348.50 353.50 348.50 348.50 -5.00 0 1 +0
Total Volume and Open Interest 381 8,319 +50
Rough Rice(CBOT)
Jul13 130712 15.50 15.60 15.50 15.50 -0.10 2 4 +0
Sep13 130715 15.20 15.26 15.14 15.17 -0.03 387 8,844 +104
Nov13 130715 15.43 15.44 15.38 15.41 -0.04 51 2,355 +35
Jan14 130715 15.66 15.68 15.64 15.64 -0.04 2 246 +1
Total Volume and Open Interest 442 11,453 +138
Live Cattle(CME)
Aug13 130715 122.000 122.885 121.930 122.450 +0.600 26,845 73,892 -12,172
Oct13 130715 126.230 126.980 126.180 126.680 +0.600 25,295 96,465 +8,223
Dec13 130715 128.400 129.000 128.350 128.825 +0.500 7,203 61,010 -133
Feb14 130715 129.600 130.350 129.600 130.185 +0.610 2,684 22,606 +480
Apr14 130715 130.750 131.400 130.750 131.285 +0.585 2,153 13,656 +444
Jun14 130715 126.885 127.450 126.850 127.330 +0.780 760 3,405 +255
Total Volume and Open Interest 64,993 271,184 -2,862
Feeder Cattle(CME)
Aug13 130715 150.735 152.850 150.700 152.650 +2.520 3,442 16,148 -1,024
Sep13 130715 153.250 155.650 153.250 155.150 +2.415 1,816 7,574 +860
Oct13 130715 154.880 157.350 154.880 156.825 +2.375 681 3,747 +64
Nov13 130715 156.250 158.250 156.250 158.075 +2.340 429 2,565 +30
Jan14 130715 157.285 159.200 157.285 158.700 +1.750 654 1,641 -34
Mar14 130715 158.650 159.600 158.500 159.550 +1.650 93 383 +31
Apr14 130715 159.200 160.435 159.200 160.200 +1.200 101 142 -9
Total Volume and Open Interest 7,281 32,445 -42
Lean Hogs(CME)
Aug13 130715 95.350 96.500 95.300 95.550 +0.650 21,684 67,566 -8,572
Oct13 130715 84.400 85.535 84.385 84.700 +0.500 18,418 90,489 +7,477
Dec13 130715 81.450 82.330 81.450 81.700 +0.350 5,807 67,852 +562
Feb14 130715 83.430 84.330 83.430 83.900 +0.470 1,669 27,770 +368
Apr14 130715 84.800 85.500 84.800 85.100 +0.250 1,253 20,477 +71
May14 130715 89.000 89.400 89.000 89.400 unch 10 710 +5
Jun14 130715 91.800 92.300 91.650 91.950 +0.100 742 10,118 +490
Jul14 130715 90.650 91.250 90.650 90.800 +0.150 11 2,024 +0
Total Volume and Open Interest 52,525 296,939 -144
Class III Milk(CME)
Jul13 130715 17.32 17.41 17.32 17.35 -0.01 142 3,595 -19
Aug13 130715 17.64 17.75 17.60 17.65 unch 382 4,402 +114
Sep13 130715 18.27 18.41 18.25 18.30 -0.02 256 3,603 +85
Oct13 130715 18.29 18.43 18.27 18.28 -0.03 174 2,584 +70
Nov13 130715 18.10 18.20 18.07 18.07 -0.03 60 2,152 +0
Total Volume and Open Interest 1,152 21,000 +321
Cocoa(ICE)
Jul13 130715 2226 2226 2226 2226 -15 0 6 -1
Sep13 130715 2225 2239 2209 2221 -15 13,082 73,597 -235
Dec13 130715 2236 2249 2217 2231 -15 4,580 40,584 -637
Mar14 130715 2250 2256 2225 2241 -13 1,266 38,260 -331
May14 130715 2251 2256 2237 2249 -12 200 13,095 +73
Jul14 130715 2262 2262 2257 2257 -11 6 5,070 +2
Sep14 130715 2266 2266 2265 2266 -10 0 3,630 +0
Total Volume and Open Interest 19,134 174,743 -1,129
Coffee "C"(ICE)
Jul13 130715 120.25 122.90 120.15 122.90 +3.75 40 36 -41
Sep13 130715 119.30 124.10 118.60 123.25 +3.85 12,692 95,233 -899
Dec13 130715 122.10 126.65 121.45 125.85 +3.65 5,253 30,854 -301
Mar14 130715 124.50 129.20 124.15 128.60 +3.70 2,486 13,862 +231
May14 130715 126.45 130.75 126.05 130.50 +3.65 888 5,397 +63
Jul14 130715 128.20 132.35 127.85 132.15 +3.60 114 2,205 +5
Total Volume and Open Interest 21,606 151,119 -905
Orange Juice(ICE)
Sep13 130715 139.40 140.40 138.70 139.45 +0.25 411 14,487 -26
Nov13 130715 139.20 140.20 138.60 139.20 +0.05 77 2,677 -9
Jan14 130715 139.60 140.90 139.60 139.95 unch 29 1,054 +23
Mar14 130715 140.85 140.85 140.85 140.85 -0.10 12 658 +2
May14 130715 140.40 140.40 140.40 140.40 -0.10 0 65 +0
Jul14 130715 140.40 140.40 140.40 140.40 -0.10 0 20 +0
Total Volume and Open Interest 529 18,961 -563
Sugar #11(ICE)
Oct13 130715 16.08 16.20 16.03 16.16 +0.10 47,293 489,621 +450
Mar14 130715 16.85 16.96 16.81 16.92 +0.07 22,466 184,437 +3,728
May14 130715 16.85 16.94 16.81 16.91 +0.05 8,529 49,912 +2,052
Jul14 130715 16.83 16.92 16.80 16.89 +0.04 3,759 63,641 +801
Oct14 130715 17.03 17.14 17.03 17.11 +0.04 2,340 34,665 -439
Mar15 130715 17.49 17.58 17.49 17.55 +0.02 648 15,090 -39
May15 130715 17.51 17.59 17.51 17.56 +0.02 71 2,943 +14
Jul15 130715 17.57 17.57 17.57 17.57 +0.02 6 3,308 +6
Total Volume and Open Interest 85,520 850,410 +6,853
London Cocoa(LCE)
Jul13 130715 1505 1519 1501 1515 unch 5,106 9,711 -7,813
Sep13 130715 1538 1552 1535 1545 unch 11,587 54,056 +2,492
Dec13 130715 1534 1548 1531 1543 +4 4,818 67,477 -967
Mar14 130715 1526 1540 1522 1534 +3 5,673 62,769 -116
May14 130715 1526 1541 1524 1536 +2 1,154 15,389 +21
Jul14 130715 1531 1541 1529 1540 +2 387 5,979 -1
Sep14 130715 1544 1544 1544 1544 unch 30 2,781 -1
Total Volume and Open Interest 28,757 219,798 -6,385
London Sugar(LCE)
Oct13 130715 461.20 464.90 460.00 463.70 +2.50 3,278 28,801 -253
Dec13 130715 461.30 463.40 460.00 462.20 +1.60 673 10,429 +837
Mar14 130715 463.40 466.10 462.60 465.50 +2.00 652 8,730 -44
May14 130715 467.70 469.30 466.60 469.30 +1.50 184 4,014 +248
Aug14 130715 470.00 472.20 469.80 471.80 +0.80 94 1,929 +83
Total Volume and Open Interest 6,655 60,800 -381
Cotton(ICE)
Oct13 130715 84.99 85.48 84.30 85.35 +0.22 34 295 +9
Dec13 130715 84.69 85.21 84.52 85.10 +0.02 15,620 141,864 +284
Mar14 130715 83.74 83.95 83.40 83.80 -0.11 1,527 13,160 +472
May14 130715 83.21 83.27 82.76 83.13 -0.31 147 1,571 -3
Jul14 130715 82.53 82.80 82.53 82.80 -0.45 106 3,039 +30
Oct14 130715 79.57 79.57 79.57 79.57 -0.29      
Total Volume and Open Interest 17,505 161,527 +840
Lumber(CME)
Jul13 130715 295.5 296.6 288.3 290.5 -6.0 136 385 -79
Sep13 130715 314.9 322.0 313.9 316.0 unch 673 4,321 +53
Nov13 130715 315.3 322.0 315.0 317.0 +1.2 207 1,017 +81
Jan14 130715 327.9 330.0 323.0 326.2 +1.2 4 48 +3
Total Volume and Open Interest 1,022 5,794 +58
Crude Oil(NYM)
Aug13 130715 106.05 106.63 104.65 106.32 +0.37 316,730 163,859 -15,982
Sep13 130715 105.67 106.20 104.27 105.92 +0.37 160,404 310,816 +13,953
Oct13 130715 103.89 104.73 102.97 104.49 +0.35 80,229 115,948 +11,771
Nov13 130715 102.36 103.16 101.58 102.99 +0.33 45,579 73,831 -1,040
Dec13 130715 101.25 101.78 100.29 101.56 +0.25 126,022 208,285 -2,311
Jan14 130715 99.89 100.11 99.02 100.06 +0.21 36,594 52,938 -1,620
Feb14 130715 98.23 98.85 97.96 98.73 +0.24 15,595 40,809 +364
Mar14 130715 96.91 97.87 96.75 97.75 +0.24 18,535 58,549 +940
Apr14 130715 95.99 97.00 95.99 96.85 +0.20 8,181 30,629 +939
May14 130715 96.12 96.20 96.05 96.20 +0.16 8,415 32,622 +745
Jun14 130715 95.54 95.69 94.82 95.62 +0.12 36,916 121,096 -515
Jul14 130715 94.95 94.95 94.75 94.95 +0.10 3,617 38,160 +699
Aug14 130715 94.27 94.27 94.27 94.27 +0.09 3,268 23,175 +1,684
Sep14 130715 93.57 93.65 93.57 93.65 +0.08 5,142 34,823 +463
Oct14 130715 93.12 93.12 93.12 93.12 +0.08 2,817 22,699 +714
Nov14 130715 92.69 92.69 92.69 92.69 +0.08 3,695 22,685 +795
Total Volume and Open Interest 934,688 1,842,737 +16,649
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130715 106.050 106.625 104.650 106.325 +0.375 9,191 2,259 -267
Sep13 130715 105.600 106.175 104.225 105.925 +0.375 1,160 1,212 +186
Oct13 130715 104.000 104.500 103.525 104.500 +0.350 258 504 +115
Nov13 130715 102.200 103.175 102.200 103.000 +0.350 65 159 +17
Dec13 130715 101.725 101.725 101.550 101.550 +0.250 35 74 -8
Jan14 130715 100.050 100.050 100.050 100.050 +0.200 6 36 +2
Feb14 130715 98.725 98.725 98.725 98.725 +0.225 2 2 -2
Mar14 130715 97.750 97.750 97.750 97.750 +0.250 0 8 +0
Apr14 130715 96.850 96.850 96.850 96.850 +0.200 0 1 +0
Total Volume and Open Interest 10,720 4,371 +41
Heating Oil(NYM)
Aug13 130715 302.85 304.12 301.54 302.61 -0.33 49,753 65,068 -4,031
Sep13 130715 303.15 304.21 301.72 302.78 -0.30 32,777 65,465 +1,542
Oct13 130715 303.93 304.05 301.76 302.82 -0.27 13,122 31,069 +804
Nov13 130715 303.15 304.00 301.75 302.88 -0.25 6,499 17,516 +903
Dec13 130715 303.06 303.95 301.63 302.88 -0.25 12,989 42,721 +289
Jan14 130715 301.75 303.58 301.75 302.91 -0.25 2,594 11,294 -73
Feb14 130715 302.03 303.56 302.03 302.51 -0.32 1,421 5,539 +218
Mar14 130715 300.26 301.96 300.26 301.14 -0.45 754 6,292 +142
Apr14 130715 299.52 299.52 298.67 299.10 -0.42 549 11,113 +25
May14 130715 297.22 298.20 297.19 297.19 -0.36 472 1,948 -186
Jun14 130715 295.09 295.39 294.81 295.39 -0.29 1,075 15,438 +68
Jul14 130715 294.33 294.33 294.33 294.33 -0.29 17 1,052 -3
Aug14 130715 293.57 293.57 293.57 293.57 -0.25 18 550 +11
Sep14 130715 292.96 292.96 292.96 292.96 -0.25 8 328 -1
Total Volume and Open Interest 122,442 284,725 -304
Gasoline(NYMEX)
Aug13 130715 310.70 312.68 307.05 310.29 -1.46 69,011 60,252 -1,693
Sep13 130715 303.99 304.88 300.55 303.03 -1.36 55,780 77,539 +5,042
Oct13 130715 285.68 286.53 283.30 285.16 -0.74 30,118 36,851 -1,084
Nov13 130715 279.32 280.49 277.76 279.37 -0.63 19,393 33,395 -790
Dec13 130715 275.38 276.61 273.88 275.61 -0.53 14,727 23,783 +178
Jan14 130715 273.55 274.68 272.32 273.80 -0.45 4,737 11,933 +958
Feb14 130715 274.09 274.48 272.07 273.65 -0.28 1,511 3,348 +63
Mar14 130715 272.79 275.66 272.79 274.73 -0.10 2,168 6,724 +580
Apr14 130715 289.28 289.28 288.51 288.71 +0.03 915 3,850 +506
May14 130715 287.18 287.18 286.51 286.51 +0.03 160 2,550 +1
Total Volume and Open Interest 198,759 264,158 +3,808
e-miNY RBOB Gasoline(NYM)
Aug13 130715 310.30 310.30 310.29 310.30 -1.50      
Sep13 130715 303.00 303.03 303.00 303.00 -1.40      
Oct13 130715 285.20 285.20 285.16 285.20 -0.70      
Nov13 130715 279.40 279.40 279.37 279.40 -0.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130715 3.650 3.689 3.546 3.674 +0.030 136,116 130,401 -7,920
Sep13 130715 3.651 3.683 3.545 3.672 +0.028 51,032 252,957 +2,129
Oct13 130715 3.678 3.696 3.559 3.684 +0.026 29,644 168,625 +5,919
Nov13 130715 3.771 3.771 3.638 3.761 +0.024 13,460 87,225 +1,690
Dec13 130715 3.924 3.938 3.806 3.925 +0.020 7,520 55,843 +1,014
Jan14 130715 4.014 4.014 3.885 4.000 +0.020 17,634 142,222 -703
Feb14 130715 3.982 4.002 3.890 4.002 +0.019 3,226 28,806 +729
Mar14 130715 3.940 3.970 3.858 3.966 +0.018 8,273 88,550 +408
Apr14 130715 3.898 3.898 3.791 3.895 +0.016 6,519 119,229 -283
May14 130715 3.893 3.912 3.816 3.912 +0.016 704 24,720 +204
Jun14 130715 3.925 3.945 3.858 3.945 +0.017 968 21,732 +244
Jul14 130715 3.960 3.980 3.881 3.980 +0.017 441 15,721 -96
Aug14 130715 3.978 3.999 3.903 3.999 +0.018 335 14,882 +33
Sep14 130715 3.985 4.002 3.915 4.002 +0.018 250 17,176 +52
Oct14 130715 4.005 4.022 3.927 4.022 +0.017 2,790 66,670 +1,335
Nov14 130715 4.115 4.115 4.010 4.103 +0.016 259 20,549 +39
Total Volume and Open Interest 281,804 1,388,578 +6,005
Brent Crude Oil(ICE)
Aug13 130715 108.99 109.26 107.96 109.09 +0.28 184,692 101,332 -26,880
Sep13 130715 107.97 108.27 107.11 108.08 +0.15 216,542 298,650 +11,807
Oct13 130715 107.29 107.55 106.44 107.31 +0.04 105,139 203,778 +6,695
Nov13 130715 106.73 107.00 105.90 106.72 unch 41,005 77,506 +75
Dec13 130715 106.15 106.37 105.36 106.13 -0.03 92,226 199,219 +1,962
Jan14 130715 105.55 105.79 104.89 105.56 -0.06 21,098 58,876 +511
Feb14 130715 104.95 105.18 104.32 104.96 -0.06 11,168 30,175 -1,537
Mar14 130715 104.39 104.54 103.73 104.35 -0.05 13,726 47,135 -3,222
Apr14 130715 103.84 103.97 103.22 103.79 -0.03 3,947 42,760 -861
May14 130715 103.23 103.23 103.23 103.23 -0.02 2,985 18,988 -441
Jun14 130715 102.71 102.86 102.11 102.68 -0.02 23,443 89,780 -5,483
Jul14 130715 102.18 102.18 102.18 102.18 -0.02 1,273 16,221 -169
Aug14 130715 101.65 101.65 101.65 101.65 -0.02 1,232 22,615 -117
Sep14 130715 101.07 101.07 101.07 101.07 -0.03 1,399 26,136 -515
Total Volume and Open Interest 762,268 1,574,602 -25,545
Gas Oil(ICE)
Aug13 130715 915.25 917.75 910.00 916.50 +0.25 93,466 125,165 -4,208
Sep13 130715 916.75 918.50 911.00 917.00 +0.25 76,603 121,522 +9,072
Oct13 130715 915.25 917.50 910.75 916.00 unch 42,265 68,106 +1,436
Nov13 130715 912.50 914.75 908.25 913.25 unch 16,514 36,643 +334
Dec13 130715 909.25 911.50 905.00 909.75 -0.50 33,823 70,905 +1,867
Jan14 130715 906.75 907.75 904.25 907.25 -0.75 5,960 25,792 +1,436
Feb14 130715 902.75 904.75 901.25 904.25 -1.00 3,377 25,542 +360
Mar14 130715 900.00 900.75 896.75 900.25 -1.25 2,293 18,055 +428
Apr14 130715 895.00 895.75 892.75 895.25 -1.25 524 11,344 +12
May14 130715 890.00 890.25 887.75 890.25 -1.25 517 10,169 -74
Total Volume and Open Interest 281,464 598,605 +4,734
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130715 2.461 2.505 2.445 2.491 +0.042 262 1,285 -8
Sep13 130715 2.319 2.340 2.288 2.328 +0.028 194 2,651 +6
Oct13 130715 2.038 2.079 2.038 2.068 +0.018 99 1,958 -13
Nov13 130715 1.936 1.940 1.925 1.935 unch 122 1,076 -26
Dec13 130715 1.880 1.891 1.880 1.887 -0.002 53 1,744 +12
Jan14 130715 1.870 1.870 1.870 1.870 unch 17 647 +10
Feb14 130715 1.867 1.867 1.867 1.867 unch 36 150 +35
Total Volume and Open Interest 796 9,581 +24
WTI Crude Oil(ICE)
Aug13 130715 105.95 106.63 104.61 106.32 +0.37 55,097 50,840 -2,859
Sep13 130715 105.50 106.19 104.22 105.92 +0.37 38,319 78,605 -8,436
Oct13 130715 104.27 104.66 102.97 104.49 +0.35 27,829 52,174 -3,001
Nov13 130715 102.24 103.18 101.60 102.99 +0.33 16,019 28,004 -4,134
Dec13 130715 101.18 101.78 100.26 101.56 +0.25 44,040 118,691 -1,598
Jan14 130715 99.48 100.06 99.01 100.06 +0.21 10,797 19,573 -3,608
Feb14 130715 98.15 98.87 97.80 98.73 +0.24 4,442 7,571 -1,919
Mar14 130715 97.21 97.86 96.88 97.75 +0.24 6,450 21,938 -2,229
Apr14 130715 96.29 96.95 96.29 96.85 +0.20 1,951 6,690 -885
May14 130715 96.20 96.20 96.20 96.20 +0.16 1,219 5,438 -1,140
Jun14 130715 95.32 95.68 94.83 95.62 +0.12 9,434 37,656 -1,890
Jul14 130715 94.95 94.95 94.95 94.95 +0.10 482 5,576 -7
Aug14 130715 94.27 94.27 94.27 94.27 +0.09 282 3,617 +116
Sep14 130715 93.65 93.65 93.65 93.65 +0.08 186 10,519 +0
Oct14 130715 93.12 93.12 93.12 93.12 +0.08 38 4,234 +12
Nov14 130715 92.69 92.69 92.69 92.69 +0.08 32 4,126 -3
Total Volume and Open Interest 234,924 593,858 -34,106
US Dollar Index(ICE)
Sep13 130715 83.115 83.620 83.035 83.195 +0.033 52,526 67,603 -1,052
Dec13 130715 83.445 83.725 83.300 83.400 +0.033 164 529 -8
Mar14 130715 83.615 83.615 83.615 83.615 +0.033      
Total Volume and Open Interest 52,690 68,132 -1,060
Australian Dollar(CME)
Sep13 130715 90.40 90.81 89.96 90.58 +0.42 149,066 186,864 -2,110
Dec13 130715 89.92 90.25 89.44 90.04 +0.43 201 589 +2
Mar14 130715 89.54 89.54 89.12 89.54 +0.42 0 74 +0
Total Volume and Open Interest 149,267 187,530 -2,108
British Pound(CME)
Sep13 130715 150.99 151.20 150.21 150.96 unch 166,241 144,145 -1,081
Dec13 130715 150.94 151.03 150.50 150.88 unch 155 445 +0
Mar14 130715 150.81 150.81 150.81 150.81 unch 23 375 -6
Total Volume and Open Interest 166,419 145,152 -1,087
Canadian Dollar(CME)
Sep13 130715 96.07 96.19 95.70 95.82 -0.24 99,989 131,585 -2,935
Dec13 130715 95.60 95.86 95.50 95.61 -0.25 660 5,682 +43
Mar14 130715 95.58 95.66 95.42 95.42 -0.24 63 922 -2
Jun14 130715 95.21 95.46 95.21 95.21 -0.25 18 281 +6
Total Volume and Open Interest 100,736 138,493 -2,885
Japanese Yen(CME)
Sep13 130715 100.71 100.97 99.49 100.17 -0.48 185,276 183,513 +389
Dec13 130715 100.91 100.95 99.64 100.23 -0.48 219 1,302 -39
Mar14 130715 100.10 100.82 100.10 100.34 -0.48 10 139 -1
Total Volume and Open Interest 185,505 184,994 +349
Swiss Franc(CME)
Sep13 130715 105.71 105.80 104.94 105.54 -0.15 49,318 44,808 -1,607
Dec13 130715 105.30 105.79 105.25 105.64 -0.15 43 59 +26
Mar14 130715 105.76 105.92 105.76 105.76 -0.16      
Total Volume and Open Interest 49,361 44,867 -1,581
EuroFX(CME)
Sep13 130715 130.69 130.83 129.96 130.70 +0.07 378,770 221,472 +792
Dec13 130715 130.68 130.83 130.08 130.76 +0.07 373 1,889 +1
Mar14 130715 130.70 130.83 130.70 130.83 +0.06 0 51 +0
Total Volume and Open Interest 379,148 223,441 +798
Mexican Peso(CME)
Jul13 130715 785.50 785.50 778.75 785.50 +6.75 0 1 +0
Aug13 130715 786.00 786.00 776.75 786.00 +9.25 0 1 +0
Total Volume and Open Interest 39,080 71,514 +2,527
Brazilian Real(CME)
Aug13 130715 439.80 448.55 438.65 446.70 +7.90 245 3,601 -187
Sep13 130715 438.60 445.50 438.60 443.90 +7.90 34 8,065 +6
Oct13 130715 441.15 442.65 433.50 441.15 +7.65 0 39 +0
Nov13 130715 438.40 438.40 430.85 438.40 +7.55 0 9,232 +0
Total Volume and Open Interest 279 27,532 -181
30-Year T-Bonds(CBOT)
Sep13 130715 134~070 134~280 133~130 134~190 +0~210 351,564 574,112 -7,565
Dec13 130715 132~150 133~100 132~020 133~040 +0~210 39 391 +16
Mar14 130715 133~040 133~040 132~150 133~040 +0~210      
Total Volume and Open Interest 351,603 574,503 -7,549
10-Year T-Notes(CBOT)
Sep13 130715 126~050 126~195 125~260 126~160 +0~130 1,274,382 2,169,523 -23,234
Dec13 130715 125~015 125~215 125~015 125~205 +0~130 2,300 8,936 +2,032
Mar14 130715 125~205 125~205 125~075 125~205 +0~130      
Total Volume and Open Interest 1,276,682 2,178,459 -21,202
5-Year T-Notes(CBOT)
Sep13 130715 120~294 121~056 120~244 121~030 +0~064 756,725 1,564,659 +7,498
Dec13 130715 120~032 120~080 120~012 120~076 +0~064 611 1,787 +573
Total Volume and Open Interest 757,336 1,566,446 +8,071
2 Year T-Notes(CBOT)
Sep13 130715 110~010 110~024 110~000 110~020 +0~012 138,488 765,415 -254
Dec13 130715 109~286 109~286 109~276 109~286 +0~010 17 11 +4
Mar14 130715 109~286 109~286 109~276 109~286 +0~010      
Total Volume and Open Interest 138,505 765,426 -250
Eurodollars(CME)
Sep13 130715 99.700 99.710 99.695 99.705 +0.005 100,002 794,064 +6,074
Dec13 130715 99.640 99.655 99.640 99.650 +0.010 137,133 822,325 +2,791
Mar14 130715 99.575 99.590 99.565 99.585 +0.015 132,213 722,030 +2,895
Jun14 130715 99.505 99.520 99.490 99.515 +0.015 162,880 706,424 -9,125
Sep14 130715 99.425 99.440 99.400 99.430 +0.015 204,427 705,202 +10,035
Dec14 130715 99.315 99.335 99.285 99.325 +0.020 229,810 717,548 -11,688
Mar15 130715 99.165 99.200 99.135 99.185 +0.025 183,852 533,253 -4,845
Jun15 130715 98.975 99.020 98.945 99.000 +0.025 211,291 695,852 +1,898
Sep15 130715 98.755 98.805 98.715 98.780 +0.030 202,454 507,432 -1,427
Dec15 130715 98.500 98.565 98.460 98.535 +0.035 158,212 541,779 +10,881
Mar16 130715 98.240 98.305 98.195 98.275 +0.040 188,745 376,739 -17,212
Jun16 130715 97.970 98.045 97.930 98.020 +0.045 119,278 272,254 -2,153
Sep16 130715 97.720 97.795 97.670 97.765 +0.050 103,152 260,047 -3,270
Dec16 130715 97.470 97.550 97.420 97.525 +0.055 94,631 159,437 +516
Mar17 130715 97.240 97.325 97.185 97.300 +0.060 73,605 212,058 +7,304
Jun17 130715 97.000 97.100 96.955 97.075 +0.065 56,738 156,522 +2,889
Sep17 130715 96.795 96.895 96.750 96.870 +0.070 38,336 111,370 -3,957
Dec17 130715 96.605 96.700 96.545 96.675 +0.075 42,077 112,584 -3,140
Total Volume and Open Interest 2,495,976 8,693,270 -10,246
Ultra T-Bond(CBOT)
Sep13 130715 144~06 145~07 143~02 144~25 +0~28 61,543 376,349 -1,447
Dec13 130715 143~10 143~10 142~14 143~10 +0~28 0 2 +0
Mar14 130715 143~10 143~10 142~14 143~10 +0~28      
Total Volume and Open Interest 61,543 376,351 -1,447
30 Day Federal Funds(CBOT)
Jul13 130715 99.900 99.902 99.900 99.902 +0.002 2,179 39,700 -98
Aug13 130715 99.900 99.900 99.895 99.895 unch 382 32,644 -31
Sep13 130715 99.885 99.890 99.885 99.885 unch 446 25,351 -358
Oct13 130715 99.880 99.885 99.880 99.880 unch 314 14,874 +43
Nov13 130715 99.865 99.875 99.865 99.870 unch 1,186 17,512 -312
Dec13 130715 99.860 99.865 99.860 99.860 unch 336 19,169 +186
Total Volume and Open Interest 17,283 300,042 +441
3-Mth Euro-Yen(CME)
Sep13 130715 99.770 99.770 99.770 99.770 unch      
Dec13 130715 99.770 99.770 99.770 99.770 unch      
Mar14 130715 99.753 99.753 99.753 99.753 unch      
Jun14 130715 99.753 99.753 99.753 99.753 unch      
Sep14 130715 99.760 99.760 99.760 99.760 unch      
Dec14 130715 99.755 99.755 99.755 99.755 unch      
Mar15 130715 99.635 99.635 99.635 99.635 unch      
Jun15 130715 99.495 99.495 99.495 99.495 unch      
Sep15 130715 99.355 99.355 99.355 99.355 unch      
Dec15 130715 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130715 99.77 99.77 99.77 99.77 unch 4 120 +0
Dec13 130715 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130715 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130715 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130715 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130715 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130715 99.64 99.64 99.64 99.64 unch      
Jun15 130715 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 4 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130715 143.24 143.34 143.12 143.32 +0.12 2,521 16,337 +159
Dec13 130715 142.25 142.25 142.25 142.25 +0.12 1 1 +1
Mar14 130715 141.63 141.63 141.63 141.63 +0.12      
Total Volume and Open Interest 2,522 16,338 +160
Euro-Bund(EUREX)
Sep13 130715 143.66 143.68 143.23 143.39 -0.25 679,543 910,819 -7,803
Dec13 130715 141.35 141.50 141.35 141.48 -0.24 48 592 -8
Mar14 130715 141.48 141.48 141.48 141.48 -0.24 1 0 +0
Total Volume and Open Interest 679,592 911,411 -7,811
Euro-Bobl(EUREX)
Sep13 130715 126.29 126.30 126.04 126.18 -0.12 464,547 830,234 +12,289
Dec13 130715 124.46 124.46 124.45 124.45 -0.13 0 2,168 +0
Mar14 130715 124.45 124.45 124.45 124.45 -0.13      
Total Volume and Open Interest 464,547 832,402 +12,289
3-Mth Euribor(EUREX)
Sep13 130715 99.750 99.750 99.750 99.750 unch 0 2,427 +0
Dec13 130715 99.685 99.685 99.680 99.685 -0.015 0 1,655 +0
Mar14 130715 99.620 99.620 99.620 99.620 -0.020 0 1,282 -500
Total Volume and Open Interest 1,011 21,312 +510
Long Gilt(LIFFE)
Sep13 130715 112~28 113~04 112~21 112~28 -0~07 116,021 280,804 +8,168
Dec13 130715 111~32 111~32 111~32 111~32 -0~07 0 1 +0
Total Volume and Open Interest 116,021 280,805 +8,168
3-Mth Short Sterling(LIFFE)
Sep13 130715 99.46 99.47 99.45 99.47 +0.02 39,283 268,106 -772
Dec13 130715 99.40 99.42 99.39 99.41 +0.01 56,297 279,852 +7,711
Mar14 130715 99.35 99.37 99.34 99.36 unch 44,366 285,711 +782
Jun14 130715 99.30 99.32 99.29 99.31 -0.01 48,084 268,312 -594
Sep14 130715 99.26 99.28 99.24 99.26 -0.02 43,893 247,332 -4,213
Dec14 130715 99.21 99.23 99.19 99.21 -0.02 43,321 265,813 -1,837
Total Volume and Open Interest 441,008 2,440,391 +11,522
3-Mth Euribor(LIFFE)
Sep13 130715 99.750 99.755 99.740 99.750 unch 66,318 464,039 +4,946
Dec13 130715 99.700 99.700 99.680 99.685 -0.015 100,140 576,331 -2,292
Mar14 130715 99.635 99.640 99.610 99.620 -0.020 76,074 416,935 -11,957
Total Volume and Open Interest 847,369 4,014,705 -40,281
3-Mth Aus T-Bills(SFE)
Sep13 130715 97.40 97.42 97.38 97.40 unch 18,251 197,971 -9,067
Dec13 130715 97.51 97.56 97.49 97.52 +0.01 23,925 209,354 -3,313
Mar14 130715 97.49 97.54 97.47 97.50 +0.01 12,310 159,501 -2,294
Jun14 130715 97.38 97.44 97.36 97.39 +0.01 13,024 101,847 -2,549
Sep14 130715 97.20 97.26 97.19 97.21 unch 5,870 79,329 -1,782
Dec14 130715 97.01 97.05 97.00 97.01 unch 7,401 70,964 +1,817
Mar15 130715 96.80 96.85 96.80 96.81 unch 1,348 41,267 -1,892
Jun15 130715 96.61 96.65 96.61 96.62 unch 728 13,794 -361
Sep15 130715 96.43 96.48 96.43 96.46 +0.01 131 989 +48
Dec15 130715 96.27 96.33 96.27 96.30 unch 100 609 +80
Total Volume and Open Interest 83,088 875,840 -19,313
10-Year Aus T-Bonds(SFE)
Sep13 130715 96.26 96.30 96.22 96.27 +0.01 60,187 447,911 +1,759
Dec13 130715 96.27 96.27 96.27 96.27 +0.01      
Total Volume and Open Interest 60,187 447,911 +1,759
3-Year Aus T-Bonds(SFE)
Sep13 130715 97.30 97.35 97.27 97.32 +0.02 112,964 517,151 -65,206
Dec13 130715 97.32 97.32 97.32 97.32 +0.02      
Total Volume and Open Interest 112,964 517,151 -65,206
Gold(CMX)
Aug13 130715 1283.9 1293.6 1272.5 1283.5 +5.9 207,150 174,730 -11,773
Oct13 130715 1285.3 1293.4 1274.2 1284.5 +5.8 7,776 22,988 +1,959
Dec13 130715 1286.5 1295.5 1274.7 1285.4 +5.8 29,610 133,114 +10,614
Feb14 130715 1286.8 1296.0 1279.7 1286.5 +5.8 2,499 22,141 +360
Apr14 130715 1292.0 1296.0 1287.3 1287.7 +5.8 1,179 15,716 +291
Jun14 130715 1289.3 1299.0 1286.3 1288.9 +5.8 280 11,812 +18
Aug14 130715 1288.1 1290.2 1280.0 1290.2 +5.8 133 2,023 +48
Oct14 130715 1291.6 1291.6 1291.6 1291.6 +5.8 0 847 +0
Dec14 130715 1292.4 1293.2 1292.4 1293.2 +5.8 242 11,747 +12
Feb15 130715 1294.8 1294.8 1294.8 1294.8 +5.7 0 11 +0
Apr15 130715 1296.6 1296.6 1296.6 1296.6 +5.7      
Jun15 130715 1298.5 1298.5 1298.5 1298.5 +5.7 104 9,131 +38
Total Volume and Open Interest 249,847 429,870 +1,955
Silver(CMX)
Jul13 130715 2010.0 2010.0 1967.0 1982.6 +4.7 215 957 -118
Sep13 130715 1986.5 2013.5 1954.0 1983.9 +4.7 53,662 79,391 +340
Dec13 130715 2001.5 2016.0 1960.5 1988.9 +4.8 4,343 26,620 -278
Mar14 130715 1996.5 1996.5 1992.5 1994.0 +4.9 353 3,253 +118
May14 130715 1997.2 1997.2 1997.2 1997.2 +4.9 27 3,763 -16
Jul14 130715 1982.5 2000.4 1982.5 2000.4 +4.9 115 2,853 +62
Sep14 130715 2022.0 2022.0 2003.5 2003.5 +4.9 5 1,056 +5
Total Volume and Open Interest 59,834 133,151 +449
Platinum(NYMEX)
Jul13 130715 1421.8 1423.0 1421.8 1422.5 +12.9 56 205 -11
Oct13 130715 1409.0 1427.0 1407.0 1421.4 +14.5 11,167 57,018 -1,305
Jan14 130715 1416.6 1426.8 1416.6 1423.7 +14.5 241 3,583 +218
Apr14 130715 1425.4 1425.4 1425.4 1425.4 +14.5 0 5 +0
Total Volume and Open Interest 11,470 60,819 -1,098
Palladium(NYMEX)
Sep13 130715 721.45 734.55 721.45 732.15 +9.25 4,208 31,326 -196
Dec13 130715 728.80 735.00 726.80 733.95 +9.35 15 2,591 +1
Mar14 130715 735.15 735.15 735.15 735.15 +9.40 3 126 +1
Total Volume and Open Interest 4,227 34,046 -193
Copper(CMX)
Jul13 130715 316.85 316.85 314.10 316.10 -0.95 628 1,975 -230
Sep13 130715 316.00 316.90 312.50 314.45 -1.05 77,649 107,220 -3,274
Dec13 130715 316.00 317.00 313.85 315.50 -1.05 5,508 30,142 -622
Mar14 130715 315.70 316.90 315.40 316.55 -0.85 1,785 9,917 +10
May14 130715 317.00 318.00 315.90 317.35 -0.85 125 1,618 +7
Total Volume and Open Interest 86,479 163,488 -4,067
DJIA Index(CBOT)
Sep13 130715 15390 15440 15390 15416 +47 298 6,725 +88
Dec13 130715 15338 15338 15294 15338 +44 0 2 +0
Mar14 130715 15243 15243 15199 15243 +44      
Jun14 130715 15174 15174 15130 15174 +44      
Total Volume and Open Interest 298 6,727 +88
E-mini DJIA Index(CBOT)
Sep13 130715 15367 15444 15361 15416 +47 105,725 110,938 +2,808
Dec13 130715 15315 15380 15311 15338 +44 10 226 +4
Mar14 130715 15243 15243 15243 15243 +44 0 2 +0
Jun14 130715 15174 15174 15174 15174 +44      
Total Volume and Open Interest 105,735 111,166 +2,812
S & P 500(CME)
Sep13 130715 1670.00 1679.40 1670.00 1677.50 +7.20 9,127 159,236 +2,667
Dec13 130715 1671.00 1672.90 1670.90 1671.00 +7.10 0 2,988 +0
Mar14 130715 1665.30 1666.50 1664.50 1664.60 +7.10 0 12 +0
Jun14 130715 1657.60 1659.50 1657.50 1657.60 +7.10      
Total Volume and Open Interest 9,127 162,236 +2,667
S & P 500 E-Mini(Globex)
Sep13 130715 1670.00 1679.50 1669.75 1677.50 +7.25 1,457,417 2,740,429 +19,091
Dec13 130715 1665.00 1672.75 1665.00 1671.00 +7.00 2,041 22,316 +51
Total Volume and Open Interest 1,459,505 2,764,968 +19,134
NASDAQ 100(CME)
Sep13 130715 3066.50 3077.00 3063.50 3073.00 +11.00 901 5,462 +638
Dec13 130715 3066.30 3070.00 3066.30 3066.30 +10.30      
Mar14 130715 3060.00 3060.00 3049.80 3060.00 +10.20      
Total Volume and Open Interest 901 5,462 +638
NASDAQ 100 E-Mini(Globex)
Sep13 130715 3062.80 3076.50 3062.80 3073.00 +11.00 200,923 346,692 +17,357
Dec13 130715 3062.00 3067.80 3062.00 3066.30 +10.30 6 30 -1
Total Volume and Open Interest 200,929 346,809 +17,356
S & P Midcap 400(CME)
Sep13 130715 1224.20 1225.00 1224.20 1224.20 +6.70 0 1,020 +0
Dec13 130715 1222.20 1222.20 1215.50 1222.20 +6.70      
Mar14 130715 1220.20 1220.20 1213.50 1220.20 +6.70      
Total Volume and Open Interest 0 1,020 +0
Volatility Index(CBOE)
Jul13 130715 14.55 14.60 13.95 14.05 -0.60 62,517 63,046 -10,217
Aug13 130715 16.10 16.10 15.65 15.75 -0.45 52,436 136,526 +15,171
Sep13 130715 17.20 17.20 16.78 16.95 -0.35 18,207 49,379 +2,205
Oct13 130715 17.97 17.97 17.60 17.75 -0.30 8,844 27,883 +240
Total Volume and Open Interest 156,703 345,417 +7,721
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130715 14620 14845 14530 14800 +180 17,839 64,044 +759
Dec13 130715 14890 14890 14710 14890 +180 0 28 +0
Total Volume and Open Interest 17,839 64,074 +759
Nikkei 225(SGX)
Sep13 130715 14505 14670 14435 14575 +75 157,074 220,699 +1,327
Dec13 130715 14440 14440 14440 14440 unch 7 31,465 +0
Mar14 130715 14430 14430 14430 14430 unch 0 26 +0
Total Volume and Open Interest 172,818 303,072 +6,226
CAC 40(EURONEXT)
Jul13 130715 3868.0 3894.5 3862.5 3878.0 +23.0 79,748 292,305 +5,167
Aug13 130715 3867.5 3893.0 3864.0 3878.5 +23.0 16,155 19,133 +2,397
Sep13 130715 3866.5 3894.0 3865.0 3879.0 +23.5 974 24,837 -722
Total Volume and Open Interest 96,877 336,315 +6,843
Hang Seng Index(HKFE)
Jul13 130715 21252 21399 21171 21215 +6 87,713 89,778 -404
Aug13 130715 21199 21338 21130 21179 +11 743 3,663 +127
Sep13 130715 21116 21257 21070 21095 +7 303 4,404 +1
Total Volume and Open Interest 88,978 101,764 -238
DAX(EUREX)
Sep13 130715 8234.0 8273.5 8213.0 8228.5 +22.0 93,824 136,623 +899
Dec13 130715 8240.0 8278.0 8220.0 8235.0 +22.5 137 3,826 -7
Mar14 130715 8254.0 8287.5 8241.5 8246.0 +22.5 5 105 -1
Total Volume and Open Interest 93,966 140,554 +891
FT-SE 100(EURONEXT)
Sep13 130715 6508.00 6560.00 6501.00 6533.50 +34.50 60,984 631,526 -6,672
Dec13 130715 6518.00 6525.00 6497.50 6507.00 +34.50 40 1,248 +38
Mar14 130715 6451.50 6451.50 6451.50 6451.50 +29.00 0 25 +0
Total Volume and Open Interest 61,024 632,799 -7,268
SPI 200(SFE)
Sep13 130715 4931.0 4960.0 4922.0 4944.0 +8.0 23,802 237,723 -3,013
Dec13 130715 4945.0 4957.0 4941.0 4941.0 +8.0 20 3,485 +11
Mar14 130715 4903.0 4903.0 4903.0 4903.0 +8.0 32 3,011 +13
Total Volume and Open Interest 23,933 245,091 -2,970
FTSE MIB(ISE)
Sep13 130715 15500.00 15605.00 15435.00 15580.00 +136.00 29,300 29,319 -379
Dec13 130715 15425.00 15500.00 15355.00 15500.00 +143.00 37 210 +18
Mar14 130715 15505.00 15505.00 15505.00 15505.00 +143.00      
Total Volume and Open Interest 29,337 29,529 -361
KOSPI 200(KFE)
Sep13 130715 243.45 244.95 239.70 244.90 +1.45 148,507 112,486 -4,691
Dec13 130715 243.35 246.35 241.50 246.00 +1.50 76 2,208 +2
Mar14 130715 241.80 243.80 241.80 243.80 -0.20 0 396 +0
Total Volume and Open Interest 148,583 115,285 -4,690
GSCI(CME)
Aug13 130715 641.10 645.00 641.00 645.00 +1.00 1,874 8,372 +1,438
Sep13 130715 638.75 639.50 635.00 638.75 +1.00 25 25 +25
Total Volume and Open Interest 3,555 10,057 -100
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521